Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 488,64 | -1,03 % | CNY 490,00 | CNY 504,80 | CNY 482,11 | 970,36K |
| 2026-09-29 | CNY 493,74 | +6,69 % | CNY 463,90 | CNY 498,00 | CNY 459,00 | 1,34M |
| 2026-09-28 | CNY 462,80 | -7,07 % | CNY 496,90 | CNY 500,00 | CNY 460,11 | 1,25M |
| 2026-09-24 | CNY 498,00 | -1,39 % | CNY 504,80 | CNY 516,88 | CNY 496,80 |
| 885,42K |
| 2026-09-23 | CNY 505,01 | -0,41 % | CNY 509,07 | CNY 511,99 | CNY 504,03 | 593,72K |
| 2026-09-22 | CNY 507,10 | -3,34 % | CNY 530,00 | CNY 534,00 | CNY 503,00 | 1,61M |
| 2026-09-21 | CNY 524,60 | -1,54 % | CNY 536,00 | CNY 541,20 | CNY 518,12 | 1,19M |
| 2026-09-18 | CNY 532,80 | +0,62 % | CNY 534,50 | CNY 547,17 | CNY 526,11 | 1,57M |
| 2026-09-17 | CNY 529,50 | -1,73 % | CNY 540,00 | CNY 540,99 | CNY 517,00 | 1,40M |
| 2026-09-16 | CNY 538,82 | +1,76 % | CNY 530,00 | CNY 547,72 | CNY 516,00 | 1,63M |
| 2026-09-15 | CNY 529,50 | +1,05 % | CNY 518,66 | CNY 541,00 | CNY 515,66 | 1,23M |
| 2026-09-14 | CNY 524,00 | +5,90 % | CNY 498,00 | CNY 548,99 | CNY 494,81 | 2,61M |
| 2026-09-11 | CNY 494,81 | -0,84 % | CNY 480,00 | CNY 507,44 | CNY 475,80 | 2,23M |
| 2026-09-10 | CNY 499,00 | +4,61 % | CNY 477,00 | CNY 504,28 | CNY 473,00 | 2,04M |
| 2026-09-09 | CNY 477,00 | +3,92 % | CNY 462,66 | CNY 486,99 | CNY 461,20 | 1,92M |
| 2026-09-08 | CNY 459,02 | +4,32 % | CNY 438,00 | CNY 478,00 | CNY 437,00 | 2,39M |
| 2026-09-07 | CNY 440,02 | +8,64 % | CNY 416,66 | CNY 442,00 | CNY 406,00 | 2,40M |
| 2026-09-04 | CNY 405,03 | -10,23 % | CNY 451,21 | CNY 456,78 | CNY 400,04 | 2,70M |
| 2026-09-03 | CNY 451,21 | +0,86 % | CNY 452,00 | CNY 463,00 | CNY 445,02 | 1,30M |
| 2026-09-02 | CNY 447,38 | -0,25 % | CNY 444,27 | CNY 454,84 | CNY 436,00 | 1,03M |
| 2026-09-01 | CNY 448,50 | -4,92 % | CNY 478,76 | CNY 481,00 | CNY 448,09 | 1,33M |
| 2026-08-31 | CNY 471,71 | +3,87 % | CNY 426,80 | CNY 476,38 | CNY 426,00 | 2,09M |
| 2026-08-28 | CNY 454,14 | -1,06 % | CNY 455,54 | CNY 473,69 | CNY 454,14 | 1,35M |
| 2026-08-27 | CNY 459,02 | +4,01 % | CNY 443,87 | CNY 459,99 | CNY 433,00 | 1,50M |
| 2026-08-26 | CNY 441,32 | +4,65 % | CNY 420,02 | CNY 454,84 | CNY 420,02 | 1,75M |
| 2026-08-25 | CNY 421,70 | -3,83 % | CNY 430,00 | CNY 435,50 | CNY 410,00 | 1,44M |
| 2026-08-24 | CNY 438,50 | -1,93 % | CNY 445,00 | CNY 449,99 | CNY 423,01 | 1,61M |
| 2026-08-21 | CNY 447,15 | -1,56 % | CNY 453,01 | CNY 459,94 | CNY 438,33 | 1,25M |
| 2026-08-20 | CNY 454,23 | -2,35 % | CNY 477,80 | CNY 482,00 | CNY 443,00 | 1,65M |
| 2026-08-19 | CNY 465,15 | -9,29 % | CNY 495,02 | CNY 510,00 | CNY 463,01 | 1,89M |
| 2026-08-18 | CNY 512,80 | +5,30 % | CNY 485,60 | CNY 516,89 | CNY 481,21 | 2,26M |
| 2026-08-17 | CNY 487,00 | +3,86 % | CNY 467,00 | CNY 491,99 | CNY 467,00 | 1,66M |
| 2026-08-14 | CNY 468,90 | -0,19 % | CNY 476,97 | CNY 484,00 | CNY 463,00 | 1,17M |
| 2026-08-13 | CNY 469,77 | -1,10 % | CNY 480,66 | CNY 500,00 | CNY 468,01 | 2,11M |
| 2026-08-12 | CNY 475,00 | +3,25 % | CNY 465,00 | CNY 479,88 | CNY 461,00 | 1,20M |
| 2026-08-11 | CNY 460,07 | -4,94 % | CNY 475,00 | CNY 481,99 | CNY 458,03 | 1,29M |
| 2026-08-10 | CNY 483,98 | +0,20 % | CNY 480,20 | CNY 490,01 | CNY 469,00 | 1,68M |
| 2026-08-07 | CNY 483,03 | +3,21 % | CNY 464,51 | CNY 489,04 | CNY 456,03 | 1,92M |
| 2026-08-06 | CNY 468,00 | -1,06 % | CNY 456,00 | CNY 482,32 | CNY 455,70 | 1,62M |
| 2026-08-05 | CNY 473,00 | +6,81 % | CNY 438,00 | CNY 477,90 | CNY 436,66 | 2,19M |
| 2026-08-04 | CNY 442,86 | +7,14 % | CNY 416,44 | CNY 443,00 | CNY 405,21 | 1,88M |
| 2026-08-03 | CNY 413,33 | -6,28 % | CNY 435,00 | CNY 447,00 | CNY 413,01 | 1,52M |
| 2026-07-31 | CNY 441,03 | +6,79 % | CNY 455,00 | CNY 482,80 | CNY 439,15 | 2,35M |
| 2026-07-30 | CNY 413,00 | -8,54 % | CNY 448,00 | CNY 449,90 | CNY 413,00 | 2,26M |
| 2026-07-29 | CNY 451,55 | +1,15 % | CNY 437,86 | CNY 456,00 | CNY 418,88 | 2,55M |
| 2026-07-28 | CNY 446,41 | -5,92 % | CNY 455,00 | CNY 475,99 | CNY 443,33 | 1,69M |
| 2026-07-27 | CNY 474,50 | +7,65 % | CNY 435,06 | CNY 477,98 | CNY 425,00 | 2,81M |
| 2026-07-24 | CNY 440,80 | +5,71 % | CNY 412,03 | CNY 449,94 | CNY 412,03 | 2,24M |
| 2026-07-23 | CNY 417,00 | -5,44 % | CNY 449,80 | CNY 454,23 | CNY 415,00 | 1,78M |
| 2026-07-22 | CNY 441,00 | +2,65 % | CNY 440,00 | CNY 462,50 | CNY 438,08 | 3,04M |
| 2026-07-21 | CNY 429,61 | +20,00 % | CNY 368,75 | CNY 429,61 | CNY 359,00 | 3,45M |
| 2026-07-20 | CNY 358,01 | -15,36 % | CNY 433,57 | CNY 440,89 | CNY 350,59 | 3,68M |
| 2026-07-17 | CNY 423,00 | -9,60 % | CNY 453,00 | CNY 473,63 | CNY 418,18 | 2,64M |
| 2026-07-16 | CNY 467,90 | -2,72 % | CNY 464,35 | CNY 487,70 | CNY 452,02 | 1,97M |
| 2026-07-15 | CNY 481,00 | -13,02 % | CNY 560,01 | CNY 560,01 | CNY 480,00 | 2,70M |
| 2026-07-14 | CNY 553,00 | +2,78 % | CNY 537,00 | CNY 570,00 | CNY 524,01 | 2,62M |
| 2026-07-13 | CNY 538,04 | -1,46 % | CNY 540,55 | CNY 576,88 | CNY 523,01 | 2,41M |
| 2026-07-10 | CNY 546,00 | -8,20 % | CNY 587,00 | CNY 603,95 | CNY 546,00 | 2,96M |
| 2026-07-09 | CNY 594,80 | +9,72 % | CNY 553,26 | CNY 599,75 | CNY 535,58 | 2,60M |
| 2026-07-08 | CNY 542,09 | -0,30 % | CNY 540,00 | CNY 558,99 | CNY 518,86 | 2,01M |
| 2026-07-07 | CNY 543,74 | +4,67 % | CNY 509,00 | CNY 546,48 | CNY 502,51 | 2,59M |
| 2026-07-06 | CNY 519,50 | +1,66 % | CNY 519,75 | CNY 531,49 | CNY 485,10 | 2,57M |
| 2026-07-03 | CNY 511,00 | -3,61 % | CNY 525,80 | CNY 536,84 | CNY 503,68 | 2,42M |
| 2026-07-02 | CNY 530,13 | -12,48 % | CNY 570,00 | CNY 573,80 | CNY 527,00 | 3,18M |
| 2026-07-01 | CNY 605,74 | -2,77 % | CNY 632,36 | CNY 671,00 | CNY 590,00 | 4,10M |
| 2026-06-30 | CNY 623,00 | +3,49 % | CNY 593,01 | CNY 627,00 | CNY 583,88 | 3,82M |
| 2026-06-29 | CNY 602,00 | +3,79 % | CNY 575,00 | CNY 623,50 | CNY 564,00 | 2,85M |
| 2026-06-26 | CNY 580,00 | -5,26 % | CNY 598,03 | CNY 626,11 | CNY 571,02 | 2,44M |
| 2026-06-25 | CNY 612,20 | -1,73 % | CNY 623,00 | CNY 634,90 | CNY 598,01 | 2,48M |
| 2026-06-24 | CNY 623,00 | +1,13 % | CNY 595,88 | CNY 639,56 | CNY 585,60 | 2,87M |
| 2026-06-23 | CNY 616,02 | +4,43 % | CNY 577,04 | CNY 617,76 | CNY 563,33 | 3,13M |
| 2026-06-22 | CNY 589,89 | -5,77 % | CNY 619,89 | CNY 628,00 | CNY 563,00 | 3,49M |
| 2026-06-18 | CNY 626,00 | +5,75 % | CNY 589,07 | CNY 628,00 | CNY 576,00 | 3,43M |
| 2026-06-17 | CNY 591,97 | +3,31 % | CNY 562,00 | CNY 594,00 | CNY 560,44 | 2,65M |
| 2026-06-16 | CNY 573,00 | -0,52 % | CNY 576,00 | CNY 589,18 | CNY 561,98 | 2,63M |
| 2026-06-15 | CNY 576,00 | +1,17 % | CNY 578,50 | CNY 583,95 | CNY 530,02 | 3,14M |
| 2026-06-12 | CNY 569,32 | -2,87 % | CNY 616,00 | CNY 618,00 | CNY 565,00 | 4,14M |
| 2026-06-11 | CNY 586,17 | +8,35 % | CNY 535,50 | CNY 609,00 | CNY 534,77 | 4,40M |
| 2026-06-10 | CNY 540,99 | +10,88 % | CNY 479,00 | CNY 545,60 | CNY 479,00 | 4,53M |
| 2026-06-09 | CNY 487,91 | +4,48 % | CNY 474,00 | CNY 494,33 | CNY 462,01 | 2,20M |
| 2026-06-08 | CNY 467,00 | -5,07 % | CNY 469,20 | CNY 483,50 | CNY 457,02 | 2,09M |
| 2026-06-05 | CNY 491,92 | -3,92 % | CNY 503,98 | CNY 523,08 | CNY 488,21 | 2,10M |
| 2026-06-04 | CNY 512,00 | +1,45 % | CNY 498,90 | CNY 529,99 | CNY 495,01 | 2,54M |
| 2026-06-03 | CNY 504,66 | +3,31 % | CNY 484,00 | CNY 537,35 | CNY 481,01 | 3,13M |
| 2026-06-02 | CNY 488,50 | +6,58 % | CNY 458,60 | CNY 500,00 | CNY 458,46 | 2,83M |
| 2026-06-01 | CNY 458,33 | +4,40 % | CNY 447,78 | CNY 484,88 | CNY 446,00 | 3,13M |
| 2026-05-29 | CNY 439,00 | -6,39 % | CNY 473,09 | CNY 478,00 | CNY 430,95 | 2,46M |
| 2026-05-28 | CNY 468,98 | +0,64 % | CNY 458,05 | CNY 475,88 | CNY 450,10 | 1,80M |
| 2026-05-27 | CNY 466,00 | -6,05 % | CNY 498,80 | CNY 509,90 | CNY 465,11 | 2,05M |
| 2026-05-26 | CNY 496,00 | -2,96 % | CNY 507,00 | CNY 507,00 | CNY 477,95 | 2,43M |